日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プレステージ・インターナショナル(4290)の株価時系列情報

プレステージ・インターナショナル(4290)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 175,000 179,000 173,000 175,000 27
2003/12/29 178,000 181,000 169,000 174,000 55
2003/12/26 174,000 180,000 164,000 175,000 104
2003/12/25 167,000 175,000 155,000 175,000 125
2003/12/24 136,000 154,000 134,000 154,000 139
2003/12/22 153,000 153,000 138,000 138,000 134
2003/12/19 154,000 158,000 143,000 150,000 112
2003/12/18 164,000 165,000 153,000 155,000 103
2003/12/17 165,000 168,000 162,000 165,000 19
2003/12/16 162,000 170,000 162,000 169,000 38
2003/12/15 167,000 174,000 167,000 171,000 10
2003/12/12 167,000 170,000 160,000 165,000 70
2003/12/11 178,000 178,000 168,000 170,000 29
2003/12/10 184,000 185,000 172,000 175,000 52
2003/12/09 190,000 190,000 179,000 186,000 28
2003/12/08 186,000 189,000 183,000 184,000 36
2003/12/05 197,000 197,000 190,000 192,000 38
2003/12/04 200,000 200,000 197,000 197,000 5
2003/12/03 198,000 198,000 192,000 193,000 53
2003/12/02 203,000 208,000 198,000 198,000 35
2003/12/01 200,000 210,000 199,000 203,000 38
2003/11/28 211,000 218,000 210,000 213,000 58
2003/11/27 211,000 213,000 203,000 210,000 57
2003/11/26 224,000 224,000 204,000 213,000 63
2003/11/25 250,000 256,000 222,000 228,000 115
2003/11/21 208,000 218,000 204,000 218,000 92
2003/11/20 172,000 188,000 172,000 188,000 52
2003/11/19 180,000 182,000 172,000 172,000 55
2003/11/18 180,000 187,000 162,000 185,000 171
2003/11/17 216,000 216,000 188,000 188,000 117
2003/11/14 230,000 230,000 225,000 228,000 8
2003/11/13 237,000 239,000 230,000 231,000 45
2003/11/12 234,000 238,000 226,000 238,000 50
2003/11/11 236,000 238,000 222,000 231,000 62
2003/11/10 235,000 249,000 230,000 234,000 45
2003/11/07 232,000 232,000 227,000 228,000 30
2003/11/06 238,000 238,000 227,000 228,000 27
2003/11/05 248,000 248,000 222,000 235,000 62
2003/11/04 243,000 247,000 234,000 247,000 66
2003/10/31 229,000 242,000 222,000 242,000 35
2003/10/30 235,000 235,000 222,000 222,000 17
2003/10/29 238,000 241,000 230,000 235,000 46
2003/10/28 258,000 258,000 227,000 234,000 98
2003/10/27 227,000 255,000 226,000 246,000 61
2003/10/24 197,000 224,000 196,000 216,000 151
2003/10/23 220,000 221,000 185,000 195,000 241
2003/10/22 244,000 251,000 223,000 223,000 88
2003/10/21 259,000 267,000 234,000 240,000 298
2003/10/20 282,000 290,000 265,000 274,000 131
2003/10/17 305,000 305,000 288,000 294,000 190
2003/10/16 305,000 315,000 290,000 299,000 254
2003/10/15 294,000 309,000 273,000 309,000 488
2003/10/14 274,000 290,000 266,000 290,000 454
2003/10/10 212,000 250,000 207,000 250,000 443
2003/10/09 202,000 210,000 198,000 210,000 61
2003/10/08 199,000 201,000 196,000 199,000 50
2003/10/07 200,000 201,000 195,000 195,000 58
2003/10/06 210,000 210,000 198,000 200,000 60
2003/10/03 210,000 210,000 195,000 206,000 80
2003/10/02 195,000 214,000 194,000 210,000 104
2003/10/01 186,000 194,000 183,000 192,000 29
2003/09/30 189,000 189,000 183,000 188,000 25
2003/09/29 190,000 190,000 185,000 185,000 36
2003/09/26 187,000 190,000 183,000 188,000 23
2003/09/25 205,000 205,000 191,000 193,000 49
2003/09/24 191,000 205,000 191,000 202,000 70
2003/09/22 186,000 196,000 183,000 196,000 111
2003/09/19 211,000 211,000 195,000 195,000 66
2003/09/18 213,000 213,000 205,000 210,000 115
2003/09/17 228,000 228,000 213,000 219,000 111
2003/09/16 228,000 239,000 224,000 228,000 99
2003/09/12 217,000 224,000 215,000 224,000 74
2003/09/11 218,000 220,000 215,000 218,000 44
2003/09/10 225,000 225,000 216,000 220,000 55
2003/09/09 217,000 223,000 216,000 223,000 63
2003/09/08 220,000 220,000 208,000 215,000 91
2003/09/05 222,000 225,000 213,000 220,000 59
2003/09/04 218,000 223,000 213,000 218,000 60
2003/09/03 217,000 225,000 216,000 216,000 35
2003/09/02 222,000 230,000 212,000 215,000 230
2003/09/01 234,000 234,000 222,000 226,000 104
2003/08/29 222,000 226,000 207,000 226,000 95
2003/08/28 230,000 230,000 217,000 222,000 124
2003/08/27 225,000 243,000 217,000 229,000 396
2003/08/26 177,000 213,000 177,000 213,000 460
2003/08/25 185,000 185,000 168,000 183,000 107
2003/08/22 187,000 192,000 183,000 185,000 96
2003/08/21 199,000 199,000 185,000 185,000 163
2003/08/20 184,000 196,000 177,000 196,000 196
2003/08/19 212,000 220,000 177,000 180,000 690
2003/08/18 171,000 200,000 171,000 200,000 801
2003/08/15 171,000 180,000 161,000 170,000 497
2003/08/14 140,000 153,000 137,000 153,000 522
2003/08/13 129,000 140,000 125,000 134,000 738
2003/08/12 121,000 121,000 116,000 120,000 29
2003/08/11 119,000 123,000 118,000 121,000 38
2003/08/08 117,000 128,000 116,000 119,000 69
2003/08/07 116,000 120,000 111,000 119,000 33
2003/08/06 117,000 117,000 112,000 115,000 32
2003/08/05 122,000 124,000 115,000 119,000 41
2003/08/04 116,000 135,000 116,000 124,000 174
2003/08/01 111,000 118,000 111,000 118,000 41
2003/07/31 113,000 114,000 110,000 112,000 33
2003/07/30 115,000 117,000 109,000 113,000 142
2003/07/29 105,000 115,000 105,000 113,000 124
2003/07/28 100,000 102,000 99,000 102,000 29
2003/07/25 99,000 100,000 99,000 100,000 15
2003/07/24 97,000 98,000 96,000 98,000 11
2003/07/23 99,000 99,000 97,000 97,000 16
2003/07/22 98,000 100,000 97,500 100,000 17
2003/07/18 100,000 103,000 98,000 103,000 14
2003/07/17 104,000 104,000 100,000 101,000 32
2003/07/16 103,000 104,000 100,000 101,000 47
2003/07/15 106,000 107,000 105,000 105,000 22
2003/07/14 111,000 111,000 105,000 105,000 30
2003/07/11 111,000 111,000 107,000 107,000 17
2003/07/10 107,000 115,000 105,000 115,000 30
2003/07/09 111,000 112,000 108,000 112,000 17
2003/07/08 111,000 113,000 102,000 102,000 55
2003/07/07 114,000 114,000 110,000 113,000 28
2003/07/04 108,000 114,000 108,000 114,000 26
2003/07/03 113,000 113,000 108,000 110,000 58
2003/07/02 117,000 117,000 115,000 116,000 31
2003/07/01 115,000 117,000 113,000 117,000 24
2003/06/30 121,000 121,000 115,000 115,000 47
2003/06/27 110,000 117,000 110,000 117,000 30
2003/06/26 110,000 113,000 110,000 112,000 35
2003/06/25 114,000 114,000 110,000 113,000 38
2003/06/24 111,000 115,000 110,000 115,000 22
2003/06/23 120,000 128,000 112,000 112,000 72
2003/06/20 104,000 124,000 102,000 123,000 278
2003/06/19 106,000 110,000 100,000 104,000 66
2003/06/18 110,000 116,000 110,000 110,000 40
2003/06/17 120,000 120,000 112,000 116,000 29
2003/06/16 124,000 126,000 118,000 120,000 46
2003/06/13 118,000 124,000 117,000 124,000 65
2003/06/12 118,000 128,000 118,000 121,000 118
2003/06/11 126,000 129,000 115,000 118,000 98
2003/06/10 125,000 131,000 121,000 125,000 127
2003/06/09 146,000 146,000 124,000 132,000 279
2003/06/06 135,000 144,000 130,000 144,000 691
2003/06/05 115,000 124,000 112,000 124,000 257
2003/06/04 96,000 104,000 94,500 104,000 192
2003/06/03 89,000 97,500 89,000 94,000 54
2003/06/02 89,400 89,500 86,500 88,000 40
2003/05/30 95,000 96,500 90,000 92,000 132
2003/05/29 105,000 105,000 95,000 99,900 362
2003/05/27 84,400 84,500 79,000 84,500 141
2003/05/26 74,500 74,500 74,400 74,500 43
2003/05/23 65,000 69,500 64,500 69,500 32
2003/05/22 62,100 64,700 62,100 64,500 13
2003/05/21 63,700 63,800 63,500 63,500 16
2003/05/20 62,900 63,800 62,400 63,800 11
2003/05/19 62,000 62,000 62,000 62,000 1
2003/05/16 64,800 64,800 60,800 62,200 9
2003/05/15 63,900 63,900 63,900 63,900 1
2003/05/14 65,500 65,500 61,000 61,000 28
2003/05/13 66,000 66,300 66,000 66,000 17
2003/05/12 65,500 66,000 65,500 66,000 3
2003/05/09 64,800 65,000 62,000 65,000 18
2003/05/08 60,500 64,400 60,500 64,400 8
2003/05/07 60,000 60,500 60,000 60,500 7
2003/05/06 60,000 60,000 58,000 58,500 17
2003/05/02 56,700 57,000 55,500 57,000 14
2003/05/01 56,600 56,600 56,000 56,100 16
2003/04/30 56,000 56,600 56,000 56,600 7
2003/04/28 56,000 56,500 55,000 56,500 9
2003/04/25 56,100 56,100 56,000 56,000 6
2003/04/24 57,000 57,000 55,500 55,500 3
2003/04/23 57,000 57,000 57,000 57,000 1
2003/04/22 59,200 59,200 57,000 57,000 37
2003/04/21 59,000 60,000 59,000 59,200 17
2003/04/18 59,000 60,000 58,900 60,000 23
2003/04/17 62,000 62,000 60,000 60,000 31
2003/04/16 59,500 62,000 59,500 62,000 25
2003/04/15 58,500 59,000 58,500 59,000 40
2003/04/14 53,500 53,500 53,500 53,500 1
2003/04/11 55,000 55,500 54,000 54,000 29
2003/04/10 54,500 55,000 54,500 55,000 5
2003/04/09 52,100 52,100 52,100 52,100 2
2003/04/08 51,000 52,000 50,100 52,000 13
2003/04/07 51,500 51,500 51,000 51,000 5
2003/04/04 53,900 54,000 52,000 52,000 34
2003/04/03 55,000 55,000 54,000 54,000 6
2003/04/02 58,000 58,000 55,000 55,000 18
2003/04/01 60,500 62,000 60,000 60,000 6
2003/03/31 64,000 64,500 64,000 64,000 4
2003/03/28 65,500 66,000 65,500 65,500 14
2003/03/26 65,500 65,900 65,500 65,500 27
2003/03/25 57,100 62,000 56,800 62,000 54
2003/03/24 57,000 58,000 57,000 57,000 29
2003/03/20 53,500 56,000 53,000 53,500 49
2003/03/19 55,000 55,100 53,500 53,500 62
2003/03/18 60,000 60,000 57,500 58,500 17
2003/03/17 63,000 64,000 60,000 62,000 40
2003/03/14 62,500 63,000 62,000 63,000 62
2003/03/13 68,000 68,000 66,000 66,000 12
2003/03/12 69,900 69,900 67,500 68,000 13
2003/03/11 70,000 70,000 70,000 70,000 3
2003/03/10 70,000 72,500 70,000 70,000 13
2003/03/07 77,000 77,000 72,500 72,500 17
2003/03/06 75,000 76,000 75,000 76,000 10
2003/03/05 74,500 74,500 74,000 74,500 12
2003/03/04 74,500 74,500 73,500 73,500 14
2003/03/03 72,800 74,800 72,800 74,800 8
2003/02/28 74,800 75,400 74,800 74,800 18
2003/02/27 75,500 75,500 74,500 74,700 15
2003/02/26 75,800 75,800 75,200 75,200 8
2003/02/25 76,000 76,000 75,000 75,700 23
2003/02/24 77,000 78,000 77,000 78,000 11
2003/02/20 79,600 80,000 79,600 80,000 8
2003/02/19 78,000 80,500 78,000 78,500 16
2003/02/18 85,400 85,400 80,000 82,000 35
2003/02/17 87,000 87,000 81,500 84,400 65
2003/02/14 80,000 80,000 80,000 80,000 6
2003/02/13 79,500 79,500 79,500 79,500 4
2003/02/12 76,700 78,800 76,200 78,800 16
2003/02/10 81,000 81,000 77,300 77,300 17
2003/02/07 76,200 81,000 76,200 81,000 54
2003/02/06 76,600 79,000 76,000 76,200 25
2003/02/05 79,000 80,000 76,700 76,700 15
2003/02/04 80,000 80,000 79,000 79,000 24
2003/02/03 80,000 80,000 79,000 80,000 59
2003/01/31 79,100 80,000 76,100 80,000 27
2003/01/30 82,500 82,500 79,500 80,000 16
2003/01/29 83,500 83,700 81,500 83,500 21
2003/01/28 83,600 83,600 81,500 82,500 22
2003/01/27 88,500 88,500 83,000 83,500 44
2003/01/24 87,000 95,000 85,500 86,500 88
2003/01/23 81,600 85,000 80,000 85,000 41
2003/01/22 83,500 83,500 80,500 80,500 30
2003/01/21 90,400 90,400 82,500 82,500 44
2003/01/20 86,000 91,000 84,900 91,000 189
2003/01/17 71,900 81,000 71,000 81,000 74
2003/01/16 70,100 73,000 70,100 71,000 29
2003/01/15 75,600 75,600 70,100 71,100 45
2003/01/14 75,300 77,000 75,000 77,000 31
2003/01/10 78,000 79,000 77,000 78,000 12
2003/01/09 78,000 78,000 78,000 78,000 1
2003/01/08 78,000 80,000 78,000 80,000 7
2003/01/07 82,500 83,000 81,000 81,000 9
2003/01/06 83,100 83,100 80,500 80,500 19

このページの先頭へ